BND returned -12.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $65.12 | $65.21 | $64.96 | $65.00 | 7,051,947 |
December 29 2022 | $65.11 | $65.29 | $65.10 | $65.27 | 7,391,035 |
December 28 2022 | $65.25 | $65.30 | $65.02 | $65.02 | 7,868,221 |
December 27 2022 | $65.26 | $65.35 | $65.11 | $65.11 | 6,959,772 |
December 23 2022 | $65.59 | $65.70 | $65.55 | $65.62 | 4,693,448 |
December 22 2022 | $65.85 | $65.95 | $65.76 | $65.83 | 6,833,990 |
December 21 2022 | $65.93 | $65.98 | $65.74 | $65.84 | 8,169,025 |
December 20 2022 | $65.71 | $65.80 | $65.61 | $65.68 | 6,130,599 |
December 19 2022 | $66.24 | $66.26 | $66.03 | $66.12 | 6,300,038 |
December 16 2022 | $66.31 | $66.64 | $66.26 | $66.51 | 6,542,078 |
December 15 2022 | $66.68 | $66.76 | $66.53 | $66.68 | 7,800,722 |
December 14 2022 | $66.53 | $66.70 | $66.28 | $66.65 | 9,833,894 |
December 13 2022 | $66.93 | $66.93 | $66.44 | $66.49 | 12,563,970 |
December 12 2022 | $66.31 | $66.35 | $65.94 | $66.04 | 7,533,606 |
December 09 2022 | $66.27 | $66.31 | $66.03 | $66.04 | 12,079,580 |
December 08 2022 | $66.41 | $66.56 | $66.32 | $66.42 | 5,378,087 |
December 07 2022 | $66.32 | $66.64 | $66.28 | $66.61 | 7,472,533 |
December 06 2022 | $65.96 | $66.11 | $65.89 | $66.04 | 7,584,213 |
December 05 2022 | $66.04 | $66.04 | $65.74 | $65.82 | 7,553,018 |
December 02 2022 | $65.85 | $66.35 | $65.70 | $66.34 | 6,828,253 |
December 01 2022 | $65.65 | $66.07 | $65.58 | $66.07 | 7,462,469 |
November 30 2022 | $64.98 | $65.53 | $64.85 | $65.53 | 5,479,885 |
November 29 2022 | $65.02 | $65.18 | $64.99 | $65.02 | 5,437,606 |
November 28 2022 | $65.39 | $65.44 | $65.19 | $65.26 | 5,852,188 |
November 25 2022 | $65.20 | $65.35 | $65.20 | $65.35 | 2,536,421 |
